Log in

Restaurant Group Options Chain and Prices (LON:RTN)

GBX 44.80
-2.20 (-4.68 %)
(As of 03/27/2020 04:00 PM ET)
Today's Range
38.64
Now: GBX 44.80
46.96
50-Day Range
23
MA: GBX 88.75
133.20
52-Week Range
44.42
Now: GBX 44.80
167.70
Volume2.80 million shs
Average Volume1.09 million shs
Market Capitalization£220.19 million
P/E RatioN/A
Dividend Yield3.37%
BetaN/A

Options Chain

Restaurant Group (LON:RTN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/3/2020$262.50$0.000Call000
4/3/2020$260.00$0.000Call000
4/3/2020$257.50$0.000Call000
4/3/2020$255.00$0.000Call000
4/3/2020$252.50$0.000Call000
4/3/2020$250.00$0.000Call000
4/3/2020$247.50$0.000Call000
4/3/2020$245.00$0.000Call0100
4/3/2020$242.50$0.000Call000
4/3/2020$240.00$0.000Call000
4/3/2020$237.50$0.000Call000
4/3/2020$235.00$0.000Call0110
4/3/2020$232.50$0.000Call0340
4/3/2020$230.00$0.000Call020
4/3/2020$227.50$0.000Call020
4/3/2020$225.00$0.000Call01010
4/3/2020$222.50$0.000Call020
4/3/2020$220.00$0.000Call0220
4/3/2020$217.50$0.000Call000
4/3/2020$215.00$0.000Call010
4/3/2020$212.50$0.000Call040
4/3/2020$210.00$0.000Call21071.515410
4/3/2020$207.50$0.000Call01400
4/3/2020$205.00$0.000Call0230
4/3/2020$202.50$0.000Call010
4/3/2020$200.00$0.000Call0210
4/3/2020$197.50$0.000Call010
4/3/2020$195.00$0.000Call000
4/3/2020$192.50$0.000Call000
4/3/2020$190.00$0.000Call070
4/3/2020$187.50$0.000Call01 (+1)0
4/3/2020$185.00$0.000Call0110
4/3/2020$182.50$0.000Call0140
4/3/2020$180.00$0.000Call040
4/3/2020$177.50$0.000Call000
4/3/2020$175.00$0.000Call010
4/3/2020$172.50$0.000Call01 (+1)0
4/3/2020$170.00$0.000Call17 (+4)1.02555 (+0.324848)0
4/3/2020$167.50$0.000Call01 (+1)0
4/3/2020$165.00$0.000Call521 (+19)0.774165 (-0.025922)0
4/3/2020$162.50$0.000Call06 (+2)0
4/3/2020$160.00$2.000Call1418 (+9)0.955971 (+0.165623)0.202076
4/3/2020$157.50$0.000Call02 (+1)0
4/3/2020$155.00$2.500Call1213 (+7)0.879289 (+0.054647)0.255484
4/3/2020$152.50$0.000Call55 (-1)0.807249 (-0.021196)0
4/3/2020$150.00$4.400Call1419 (+5)0.961028 (+0.109257)0.365345
4/3/2020$149.00$3.750Call030.829902 (-0.016885)0.359429
4/3/2020$148.00$3.950Call14 (+1)0.812815 (-0.050326)0.378235
4/3/2020$147.00$4.550Call030.845982 (-0.0072)0.406876
4/3/2020$146.00$4.950Call200.849462 (-0.009665)0.430101
4/3/2020$145.00$5.400Call2130.856433 (-0.012931)0.453916
4/3/2020$144.00$5.850Call98 (+2)0.860427 (-0.010528)0.47743
4/3/2020$143.00$6.250Call310.855105 (-0.021895)0.500459
4/3/2020$142.00$6.750Call01 (+1)0.859563 (-0.006822)0.524206
4/3/2020$141.00$7.250Call000.861032 (-0.028822)0.547791
4/3/2020$140.00$7.850Call262 (+1)0.872402 (-0.055325)0.571028
4/3/2020$139.00$8.550Call120.894033 (+0.000275)0.593097
4/3/2020$138.00$9.250Call000.913186 (+0.034391)0.614206
4/3/2020$137.00$9.850Call023 (-2)0.916389 (+0.029638)0.635718
4/3/2020$136.00$10.250Call000.888911 (-0.01336)0.660347
4/3/2020$135.00$10.950Call3130.899508 (+0.023698)0.680553
4/3/2020$134.00$11.750Call000.922029 (+0.046357)0.698152
4/3/2020$133.00$12.200Call000.889802 (-0.017782)0.72379
4/3/2020$132.00$13.300Call000.953517 (+0.037755)0.732411
4/3/2020$131.00$13.750Call330.913535 (+0.059896)0.758571
4/3/2020$130.00$14.750Call1640.959434 (+0.076337)0.767922
4/3/2020$125.00$18.750Call35 (+3)0.990012 (+0.117002)0.84126
4/3/2020$120.00$22.850Call070.955126 (+0.04375)0.909856
4/3/2020$116.00$26.750Call001.062630.926306
4/3/2020$115.00$27.550Call0101.017610.941558
4/3/2020$114.00$28.550Call001.051140.943237
4/3/2020$113.00$29.300Call000.9514550.964124
4/3/2020$112.00$30.300Call000.9822060.96515
4/3/2020$111.00$31.250Call0100.9773930.970512
4/3/2020$110.00$32.400Call021.10740.959302
4/3/2020$109.00$33.400Call001.139910.96039
4/3/2020$108.00$34.300Call001.106940.968769
4/3/2020$107.00$35.300Call001.13860.96957
4/3/2020$106.00$36.300Call001.170460.970337
4/3/2020$105.00$37.250Call001.161780.97486
4/3/2020$104.00$38.100Call001.015710.988856
4/3/2020$103.00$39.100Call001.043570.989136
4/3/2020$102.00$40.100Call001.071640.989404
4/3/2020$101.00$41.100Call001.099930.989661
4/3/2020$100.00$42.100Call001.128460.989908
4/3/2020$99.00$43.100Call001.157230.990144
4/3/2020$98.00$44.100Call001.186220.990373
4/3/2020$97.00$45.100Call001.215460.990593
4/3/2020$95.00$47.050Call001.13270.995877
4/3/2020$90.00$52.100Call001.447820.991234
4/3/2020$85.00$57.100Call001.58870.99272
4/3/2020$80.00$62.100Call001.758540.993404
4/3/2020$75.00$67.100Call001.938690.994004
4/3/2020$70.00$72.100Call002.149280.994227
4/3/2020$65.00$77.100Call002.356480.994739
4/3/2020$60.00$82.100Call002.580520.995198
4/3/2020$262.50$120.400Put00
4/3/2020$260.00$117.950Put00
4/3/2020$257.50$115.400Put00
4/3/2020$255.00$112.950Put00
4/3/2020$252.50$110.400Put00
4/3/2020$250.00$107.950Put00
4/3/2020$247.50$105.400Put00
4/3/2020$245.00$102.950Put00
4/3/2020$242.50$100.400Put00
4/3/2020$240.00$97.950Put00
4/3/2020$237.50$95.400Put00
4/3/2020$235.00$92.950Put00
4/3/2020$232.50$90.400Put00
4/3/2020$230.00$87.950Put00
4/3/2020$227.50$85.400Put00
4/3/2020$225.00$82.950Put021
4/3/2020$222.50$80.400Put01
4/3/2020$220.00$77.950Put02
4/3/2020$217.50$75.400Put00
4/3/2020$215.00$72.950Put010
4/3/2020$212.50$70.400Put024
4/3/2020$210.00$67.950Put125
4/3/2020$207.50$65.400Put022
4/3/2020$205.00$62.950Put037
4/3/2020$202.50$60.400Put01
4/3/2020$200.00$58.300Put0191.3043 (+0.474606)-0.966743
4/3/2020$197.50$55.400Put010
4/3/2020$195.00$52.950Put020
4/3/2020$192.50$50.400Put039
4/3/2020$190.00$47.950Put07
4/3/2020$187.50$45.400Put00
4/3/2020$185.00$42.950Put015
4/3/2020$182.50$40.550Put000.811505 (+0.041974)-0.987108
4/3/2020$180.00$37.950Put050 (+50)
4/3/2020$177.50$35.550Put030.736914 (-0.066992)-0.985962
4/3/2020$175.00$32.950Put03
4/3/2020$172.50$30.550Put000.651626 (-0.132648)-0.98443
4/3/2020$170.00$28.300Put0130.773409 (-0.02409)-0.948916
4/3/2020$167.50$25.850Put000.745697 (-0.040628)-0.940117
4/3/2020$165.00$23.550Put010.767691 (-0.039247)-0.915259
4/3/2020$162.50$21.300Put000.773822 (-0.035549)-0.886023
4/3/2020$160.00$19.150Put060.799723 (-0.008192)-0.85004
4/3/2020$157.50$16.950Put000.778509 (-0.055667)-0.817593
4/3/2020$155.00$14.950Put11 (+1)0.793846 (-0.047193)-0.771884
4/3/2020$152.50$13.650Put100.883885 (+0.028225)-0.698281
4/3/2020$150.00$12.000Put130.908403 (+0.054785)-0.645346
4/3/2020$149.00$10.850Put0280.847895 (-0.006026)-0.637778
4/3/2020$148.00$10.275Put000.86313 (-0.030634)-0.613973
4/3/2020$147.00$9.550Put000.846723 (-0.032002)-0.593663
4/3/2020$146.00$8.950Put000.846333-0.570254
4/3/2020$145.00$9.650Put391 (+1)1.01145 (+0.16096)-0.53068
4/3/2020$144.00$7.850Put000.857852 (+0.038713)-0.522357
4/3/2020$143.00$7.400Put000.876602 (-0.023029)-0.498197
4/3/2020$142.00$6.850Put000.88207-0.475387
4/3/2020$141.00$6.400Put310.882266-0.452369
4/3/2020$140.00$5.850Put000.86966 (-0.115944)-0.429033
4/3/2020$139.00$5.050Put000.824293-0.403078
4/3/2020$138.00$5.200Put000.902602-0.384845
4/3/2020$137.00$4.850Put05 (+5)0.916274 (+0.04657)-0.363646
4/3/2020$136.00$4.400Put300.916614-0.341521
4/3/2020$135.00$3.250Put500.799137-0.303685
4/3/2020$134.00$3.750Put000.922082-0.301668
4/3/2020$133.00$3.400Put000.916614-0.281042
4/3/2020$132.00$3.300Put000.949426-0.267078
4/3/2020$131.00$0.000Put100.8783920
4/3/2020$130.00$0.000Put040
4/3/2020$125.00$0.000Put320.9110620
4/3/2020$120.00$0.000Put2581.096940
4/3/2020$116.00$0.000Put000
4/3/2020$115.00$0.000Put000
4/3/2020$114.00$0.000Put020
4/3/2020$113.00$0.000Put000
4/3/2020$112.00$0.000Put000
4/3/2020$111.00$0.000Put000
4/3/2020$110.00$0.000Put1121.176730
4/3/2020$109.00$0.000Put000
4/3/2020$108.00$0.000Put000
4/3/2020$107.00$0.000Put000
4/3/2020$106.00$0.000Put010
4/3/2020$105.00$0.000Put010
4/3/2020$104.00$0.000Put000
4/3/2020$103.00$0.000Put000
4/3/2020$102.00$0.000Put000
4/3/2020$101.00$0.000Put000
4/3/2020$100.00$0.000Put0160
4/3/2020$99.00$0.000Put000
4/3/2020$98.00$0.000Put000
4/3/2020$97.00$0.000Put000
4/3/2020$95.00$0.000Put020
4/3/2020$90.00$0.000Put080
4/3/2020$85.00$0.000Put000
4/3/2020$80.00$0.000Put000
4/3/2020$75.00$0.000Put020
4/3/2020$70.00$0.000Put000
4/3/2020$65.00$0.000Put000
4/3/2020$60.00$0.000Put010
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/28/2020 by MarketBeat.com Staff

Featured Article: Trading Ex-Dividend

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel